长缆科技[002879]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.25 |
2 |
2 |
集合竞价 |
| 09:15:36 |
13.24 |
2 |
2 |
集合竞价 |
| 09:16:57 |
11.97 |
107 |
107 |
集合竞价 |
| 09:17:06 |
13.24 |
2 |
2 |
集合竞价 |
| 09:17:33 |
11.97 |
108 |
108 |
集合竞价 |
| 09:17:42 |
11.97 |
116 |
116 |
集合竞价 |
| 09:17:51 |
13.24 |
2 |
2 |
集合竞价 |
| 09:18:36 |
13.3 |
12 |
12 |
集合竞价 |
| 09:22:15 |
13.3 |
16 |
16 |
集合竞价 |
| 09:24:12 |
13.3 |
16 |
16 |
集合竞价 |
| 09:24:21 |
13.3 |
28 |
28 |
集合竞价 |
| 09:24:39 |
13.3 |
30 |
30 |
集合竞价 |
| 09:24:48 |
13.3 |
30 |
30 |
集合竞价 |
| 09:24:57 |
13.3 |
53 |
53 |
集合竞价 |
| 09:25:00 |
13.28 |
53 |
106 |
买入 |
| 09:30:00 |
13.27 |
13 |
119 |
卖出 |
| 09:30:03 |
13.27 |
12 |
131 |
买入 |
| 09:30:06 |
13.27 |
58 |
189 |
卖出 |
| 09:30:09 |
13.27 |
1 |
190 |
买入 |
| 09:30:12 |
13.25 |
4 |
194 |
卖出 |
| 09:30:15 |
13.28 |
2 |
196 |
买入 |
| 09:30:18 |
13.35 |
41 |
237 |
买入 |
| 09:30:21 |
13.4 |
75 |
312 |
买入 |
| 09:30:24 |
13.4 |
53 |
365 |
卖出 |
| 09:30:30 |
13.29 |
8 |
373 |
卖出 |
| 09:30:33 |
13.29 |
28 |
401 |
卖出 |
| 09:30:39 |
13.28 |
1 |
402 |
卖出 |
| 09:30:42 |
13.28 |
1 |
403 |
卖出 |
| 09:30:54 |
13.35 |
1 |
404 |
买入 |
| 09:31:00 |
13.35 |
2 |
406 |
卖出 |
| 09:31:03 |
13.4 |
33 |
439 |
买入 |
| 09:31:06 |
13.39 |
8 |
447 |
卖出 |
| 09:31:09 |
13.4 |
21 |
468 |
买入 |
| 09:31:12 |
13.4 |
14 |
482 |
卖出 |
| 09:31:15 |
13.41 |
20 |
502 |
买入 |
| 09:31:18 |
13.41 |
9 |
511 |
卖出 |
| 09:31:21 |
13.41 |
15 |
526 |
买入 |
| 09:31:30 |
13.44 |
1 |
527 |
买入 |
| 09:31:33 |
13.43 |
51 |
578 |
卖出 |
| 09:31:36 |
13.43 |
5 |
583 |
卖出 |
| 09:31:39 |
13.46 |
1 |
584 |
卖出 |
| 09:31:42 |
13.46 |
5 |
589 |
买入 |
| 09:31:48 |
13.46 |
13 |
602 |
卖出 |
| 09:31:51 |
13.46 |
22 |
624 |
卖出 |
| 09:31:54 |
13.44 |
44 |
668 |
卖出 |
| 09:31:57 |
13.43 |
30 |
698 |
卖出 |
| 09:32:00 |
13.42 |
8 |
706 |
卖出 |
| 09:32:03 |
13.42 |
5 |
711 |
买入 |
| 09:32:06 |
13.44 |
23 |
734 |
买入 |
| 09:32:09 |
13.41 |
15 |
749 |
卖出 |
| 09:32:12 |
13.43 |
40 |
789 |
买入 |
| 09:32:18 |
13.42 |
15 |
804 |
卖出 |
| 09:32:21 |
13.42 |
11 |
815 |
卖出 |
| 09:32:24 |
13.45 |
1 |
816 |
买入 |
| 09:32:27 |
13.45 |
3 |
819 |
买入 |
| 09:32:30 |
13.45 |
6 |
825 |
卖出 |
| 09:32:33 |
13.45 |
26 |
851 |
卖出 |
| 09:32:39 |
13.46 |
1 |
852 |
买入 |
| 09:32:42 |
13.46 |
3 |
855 |
买入 |
| 09:32:45 |
13.45 |
16 |
871 |
卖出 |
| 09:32:48 |
13.48 |
17 |
888 |
买入 |
| 09:32:51 |
13.48 |
1 |
889 |
卖出 |
| 09:32:54 |
13.48 |
3 |
892 |
卖出 |
| 09:32:57 |
13.46 |
1 |
893 |
卖出 |
| 09:33:00 |
13.45 |
16 |
909 |
卖出 |
| 09:33:03 |
13.41 |
77 |
986 |
卖出 |
| 09:33:06 |
13.4 |
11 |
997 |
卖出 |
| 09:33:09 |
13.41 |
1 |
998 |
买入 |
| 09:33:12 |
13.41 |
75 |
1073 |
买入 |
| 09:33:15 |
13.4 |
2 |
1075 |
卖出 |
| 09:33:18 |
13.4 |
25 |
1100 |
卖出 |
| 09:33:21 |
13.4 |
46 |
1146 |
卖出 |
| 09:33:24 |
13.4 |
1 |
1147 |
买入 |
| 09:33:27 |
13.4 |
1 |
1148 |
买入 |
| 09:33:30 |
13.36 |
10 |
1158 |
卖出 |
| 09:33:39 |
13.4 |
2 |
1160 |
买入 |
| 09:33:42 |
13.4 |
1 |
1161 |
买入 |
| 09:33:48 |
13.4 |
4 |
1165 |
买入 |
| 09:33:51 |
13.4 |
2 |
1167 |
买入 |
| 09:33:57 |
13.39 |
5 |
1172 |
买入 |
| 09:34:03 |
13.36 |
4 |
1176 |
卖出 |
| 09:34:06 |
13.36 |
3 |
1179 |
卖出 |
| 09:34:09 |
13.4 |
2 |
1181 |
买入 |
| 09:34:12 |
13.4 |
48 |
1229 |
买入 |
| 09:34:15 |
13.4 |
1 |
1230 |
买入 |
| 09:34:18 |
13.4 |
3 |
1233 |
买入 |
| 09:34:24 |
13.4 |
7 |
1240 |
买入 |
| 09:34:27 |
13.4 |
128 |
1368 |
买入 |
| 09:34:30 |
13.4 |
39 |
1407 |
买入 |
| 09:34:39 |
13.44 |
16 |
1423 |
买入 |
| 09:34:42 |
13.44 |
3 |
1426 |
买入 |
| 09:34:45 |
13.44 |
2 |
1428 |
买入 |
| 09:34:48 |
13.48 |
38 |
1466 |
买入 |
| 09:34:51 |
13.44 |
2 |
1468 |
卖出 |
| 09:34:54 |
13.42 |
8 |
1476 |
卖出 |
| 09:34:57 |
13.49 |
16 |
1492 |
买入 |
| 09:35:03 |
13.45 |
2 |
1494 |
卖出 |
| 09:35:15 |
13.45 |
21 |
1515 |
买入 |
| 09:35:21 |
13.43 |
5 |
1520 |
卖出 |
| 09:35:24 |
13.42 |
37 |
1557 |
卖出 |
| 09:35:27 |
13.42 |
8 |
1565 |
卖出 |
| 09:35:30 |
13.42 |
12 |
1577 |
卖出 |
| 09:35:33 |
13.42 |
11 |
1588 |
卖出 |
| 09:35:36 |
13.4 |
4 |
1592 |
卖出 |
| 09:35:39 |
13.42 |
2 |
1594 |
买入 |
| 09:35:57 |
13.45 |
18 |
1612 |
买入 |
| 09:36:09 |
13.43 |
29 |
1641 |
卖出 |
| 09:36:12 |
13.43 |
1 |
1642 |
卖出 |
| 09:36:15 |
13.44 |
12 |
1654 |
买入 |
| 09:36:18 |
13.4 |
85 |
1739 |
卖出 |
| 09:36:57 |
13.45 |
4 |
1743 |
买入 |
| 09:37:12 |
13.44 |
1 |
1744 |
卖出 |
| 09:37:15 |
13.44 |
1 |
1745 |
卖出 |
| 09:37:21 |
13.43 |
6 |
1751 |
卖出 |
| 09:37:24 |
13.43 |
37 |
1788 |
卖出 |
| 09:37:27 |
13.43 |
25 |
1813 |
卖出 |
| 09:37:33 |
13.45 |
1 |
1814 |
买入 |
| 09:37:36 |
13.43 |
26 |
1840 |
卖出 |
| 09:37:39 |
13.44 |
1 |
1841 |
买入 |
| 09:37:45 |
13.44 |
18 |
1859 |
卖出 |
| 09:37:48 |
13.44 |
11 |
1870 |
卖出 |
| 09:37:51 |
13.46 |
13 |
1883 |
买入 |
| 09:37:57 |
13.46 |
11 |
1894 |
卖出 |
| 09:38:00 |
13.46 |
6 |
1900 |
卖出 |
| 09:38:03 |
13.44 |
33 |
1933 |
卖出 |
| 09:38:06 |
13.46 |
8 |
1941 |
买入 |
| 09:38:45 |
13.44 |
25 |
1966 |
卖出 |
| 09:38:48 |
13.44 |
45 |
2011 |
买入 |
| 09:38:51 |
13.46 |
2 |
2013 |
买入 |
| 09:38:54 |
13.46 |
5 |
2018 |
买入 |
| 09:38:57 |
13.46 |
7 |
2025 |
买入 |
| 09:39:00 |
13.48 |
47 |
2072 |
买入 |
| 09:39:15 |
13.47 |
39 |
2111 |
卖出 |
| 09:39:18 |
13.48 |
1 |
2112 |
买入 |
| 09:39:21 |
13.47 |
1 |
2113 |
卖出 |
| 09:39:24 |
13.45 |
32 |
2145 |
卖出 |
| 09:39:36 |
13.47 |
6 |
2151 |
买入 |
| 09:39:48 |
13.45 |
11 |
2162 |
卖出 |
| 09:39:51 |
13.45 |
3 |
2165 |
买入 |
| 09:39:54 |
13.46 |
17 |
2182 |
买入 |
| 09:40:03 |
13.44 |
10 |
2192 |
卖出 |
| 09:40:06 |
13.43 |
104 |
2296 |
卖出 |
| 09:40:09 |
13.42 |
9 |
2305 |
卖出 |
| 09:40:12 |
13.42 |
20 |
2325 |
卖出 |
| 09:40:15 |
13.42 |
38 |
2363 |
买入 |
| 09:40:24 |
13.4 |
1 |
2364 |
卖出 |
| 09:40:27 |
13.45 |
2 |
2366 |
买入 |
| 09:40:30 |
13.42 |
1 |
2367 |
卖出 |
| 09:40:33 |
13.45 |
5 |
2372 |
买入 |
| 09:40:54 |
13.45 |
2 |
2374 |
买入 |
| 09:41:03 |
13.4 |
15 |
2389 |
卖出 |
| 09:41:15 |
13.4 |
22 |
2411 |
卖出 |
| 09:41:21 |
13.4 |
30 |
2441 |
卖出 |
| 09:41:27 |
13.41 |
3 |
2444 |
卖出 |
| 09:41:30 |
13.4 |
7 |
2451 |
卖出 |
| 09:41:33 |
13.4 |
31 |
2482 |
卖出 |
| 09:41:42 |
13.41 |
1 |
2483 |
买入 |
| 09:41:48 |
13.4 |
32 |
2515 |
卖出 |
| 09:41:57 |
13.41 |
1 |
2516 |
买入 |
| 09:42:03 |
13.4 |
33 |
2549 |
卖出 |
| 09:42:06 |
13.37 |
67 |
2616 |
卖出 |
| 09:42:09 |
13.37 |
8 |
2624 |
卖出 |
| 09:42:15 |
13.37 |
2 |
2626 |
买入 |
| 09:42:18 |
13.37 |
1 |
2627 |
买入 |
| 09:42:21 |
13.37 |
1 |
2628 |
买入 |
| 09:42:24 |
13.39 |
1 |
2629 |
买入 |
| 09:42:27 |
13.39 |
1 |
2630 |
买入 |
| 09:42:30 |
13.4 |
3 |
2633 |
买入 |
| 09:42:51 |
13.37 |
8 |
2641 |
卖出 |
| 09:42:57 |
13.39 |
8 |
2649 |
买入 |
| 09:43:03 |
13.37 |
46 |
2695 |
卖出 |
| 09:43:33 |
13.38 |
2 |
2697 |
买入 |
| 09:43:36 |
13.36 |
17 |
2714 |
卖出 |
| 09:43:39 |
13.34 |
28 |
2742 |
卖出 |
| 09:43:42 |
13.36 |
1 |
2743 |
买入 |
| 09:43:45 |
13.34 |
1 |
2744 |
卖出 |
| 09:43:48 |
13.33 |
15 |
2759 |
卖出 |
| 09:43:51 |
13.34 |
3 |
2762 |
买入 |
| 09:43:57 |
13.36 |
2 |
2764 |
买入 |
| 09:44:00 |
13.34 |
15 |
2779 |
卖出 |
| 09:44:12 |
13.36 |
3 |
2782 |
买入 |
| 09:44:21 |
13.35 |
1 |
2783 |
卖出 |
| 09:44:33 |
13.35 |
1 |
2784 |
卖出 |
| 09:45:06 |
13.36 |
10 |
2794 |
卖出 |
| 09:45:21 |
13.38 |
17 |
2811 |
买入 |
| 09:45:24 |
13.38 |
10 |
2821 |
买入 |
| 09:45:36 |
13.38 |
3 |
2824 |
买入 |
| 09:45:42 |
13.39 |
1 |
2825 |
买入 |
| 09:45:51 |
13.38 |
10 |
2835 |
卖出 |
| 09:46:00 |
13.37 |
1 |
2836 |
卖出 |
| 09:46:09 |
13.37 |
26 |
2862 |
卖出 |
| 09:46:12 |
13.37 |
18 |
2880 |
买入 |
| 09:46:15 |
13.37 |
3 |
2883 |
卖出 |
| 09:46:18 |
13.37 |
8 |
2891 |
买入 |
| 09:46:36 |
13.37 |
20 |
2911 |
卖出 |
| 09:46:39 |
13.38 |
13 |
2924 |
买入 |
| 09:46:54 |
13.38 |
2 |
2926 |
买入 |
| 09:46:57 |
13.38 |
2 |
2928 |
买入 |
| 09:47:03 |
13.38 |
8 |
2936 |
买入 |
| 09:47:06 |
13.38 |
9 |
2945 |
卖出 |
| 09:47:18 |
13.39 |
5 |
2950 |
买入 |
| 09:47:21 |
13.38 |
1 |
2951 |
卖出 |
| 09:47:24 |
13.38 |
13 |
2964 |
卖出 |
| 09:47:27 |
13.38 |
1 |
2965 |
买入 |
| 09:47:48 |
13.38 |
3 |
2968 |
买入 |
| 09:47:51 |
13.4 |
72 |
3040 |
买入 |
| 09:48:00 |
13.4 |
1 |
3041 |
买入 |
| 09:48:03 |
13.41 |
5 |
3046 |
买入 |
| 09:48:06 |
13.41 |
8 |
3054 |
买入 |
| 09:48:09 |
13.41 |
2 |
3056 |
买入 |
| 09:48:12 |
13.42 |
2 |
3058 |
买入 |
| 09:48:15 |
13.45 |
69 |
3127 |
买入 |
| 09:48:21 |
13.43 |
9 |
3136 |
卖出 |
| 09:48:30 |
13.46 |
1 |
3137 |
买入 |
| 09:48:33 |
13.46 |
1 |
3138 |
买入 |
| 09:48:39 |
13.46 |
1 |
3139 |
买入 |
| 09:48:48 |
13.46 |
10 |
3149 |
卖出 |
| 09:48:51 |
13.46 |
10 |
3159 |
卖出 |
| 09:49:06 |
13.43 |
1 |
3160 |
卖出 |
| 09:49:18 |
13.46 |
10 |
3170 |
买入 |
| 09:49:21 |
13.43 |
30 |
3200 |
卖出 |
| 09:49:24 |
13.43 |
5 |
3205 |
买入 |
| 09:49:27 |
13.43 |
1 |
3206 |
买入 |
| 09:49:30 |
13.43 |
2 |
3208 |
买入 |
| 09:49:33 |
13.41 |
1 |
3209 |
卖出 |
| 09:49:39 |
13.46 |
90 |
3299 |
买入 |
| 09:49:42 |
13.44 |
5 |
3304 |
卖出 |
| 09:49:45 |
13.44 |
5 |
3309 |
买入 |
| 09:49:48 |
13.44 |
4 |
3313 |
卖出 |
| 09:50:09 |
13.44 |
1 |
3314 |
买入 |
| 09:50:18 |
13.45 |
18 |
3332 |
买入 |
| 09:50:21 |
13.45 |
4 |
3336 |
卖出 |
| 09:50:42 |
13.45 |
2 |
3338 |
买入 |
| 09:50:48 |
13.45 |
19 |
3357 |
买入 |
| 09:50:51 |
13.45 |
2 |
3359 |
买入 |
| 09:51:00 |
13.46 |
2 |
3361 |
买入 |
| 09:51:03 |
13.47 |
99 |
3460 |
买入 |
| 09:51:06 |
13.47 |
9 |
3469 |
买入 |
| 09:51:09 |
13.49 |
1 |
3470 |
买入 |
| 09:51:15 |
13.49 |
1 |
3471 |
买入 |
| 09:51:36 |
13.48 |
29 |
3500 |
卖出 |
| 09:51:39 |
13.5 |
17 |
3517 |
买入 |
| 09:51:42 |
13.5 |
32 |
3549 |
买入 |
| 09:51:45 |
13.5 |
58 |
3607 |
买入 |
| 09:52:00 |
13.54 |
10 |
3617 |
买入 |
| 09:52:12 |
13.53 |
30 |
3647 |
卖出 |
| 09:52:24 |
13.51 |
29 |
3676 |
卖出 |
| 09:52:27 |
13.5 |
1 |
3677 |
卖出 |
| 09:52:33 |
13.5 |
6 |
3683 |
卖出 |
| 09:52:39 |
13.5 |
65 |
3748 |
卖出 |
| 09:52:42 |
13.49 |
41 |
3789 |
卖出 |
| 09:52:45 |
13.49 |
17 |
3806 |
买入 |
| 09:52:48 |
13.5 |
10 |
3816 |
买入 |
| 09:53:06 |
13.5 |
3 |
3819 |
买入 |
| 09:53:12 |
13.5 |
1 |
3820 |
买入 |
| 09:53:15 |
13.5 |
27 |
3847 |
买入 |
| 09:53:27 |
13.52 |
2 |
3849 |
买入 |
| 09:53:42 |
13.51 |
22 |
3871 |
买入 |
| 09:53:45 |
13.51 |
10 |
3881 |
买入 |
| 09:53:48 |
13.5 |
7 |
3888 |
买入 |
| 09:53:54 |
13.49 |
51 |
3939 |
卖出 |
| 09:53:57 |
13.51 |
46 |
3985 |
买入 |
| 09:54:00 |
13.51 |
1 |
3986 |
买入 |
| 09:54:12 |
13.49 |
3 |
3989 |
卖出 |
| 09:54:15 |
13.49 |
2 |
3991 |
卖出 |
| 09:54:24 |
13.49 |
8 |
3999 |
卖出 |
| 09:54:30 |
13.51 |
1 |
4000 |
买入 |
| 09:54:39 |
13.51 |
5 |
4005 |
买入 |
| 09:54:51 |
13.51 |
4 |
4009 |
买入 |
| 09:55:00 |
13.51 |
32 |
4041 |
卖出 |
| 09:55:06 |
13.51 |
8 |
4049 |
买入 |
| 09:55:09 |
13.51 |
31 |
4080 |
买入 |
| 09:55:27 |
13.54 |
3 |
4083 |
买入 |
| 09:55:36 |
13.54 |
11 |
4094 |
买入 |
| 09:55:42 |
13.54 |
12 |
4106 |
买入 |
| 09:55:45 |
13.54 |
3 |
4109 |
买入 |
| 09:55:51 |
13.55 |
58 |
4167 |
买入 |
| 09:55:54 |
13.55 |
7 |
4174 |
买入 |
| 09:55:57 |
13.55 |
9 |
4183 |
买入 |
| 09:56:00 |
13.55 |
16 |
4199 |
买入 |
| 09:56:12 |
13.55 |
2 |
4201 |
买入 |
| 09:56:15 |
13.55 |
11 |
4212 |
买入 |
| 09:56:18 |
13.55 |
7 |
4219 |
买入 |
| 09:56:33 |
13.54 |
2 |
4221 |
买入 |
| 09:56:36 |
13.54 |
4 |
4225 |
买入 |
| 09:56:51 |
13.54 |
5 |
4230 |
卖出 |
| 09:56:54 |
13.55 |
28 |
4258 |
买入 |
| 09:56:57 |
13.55 |
31 |
4289 |
买入 |
| 09:57:00 |
13.6 |
98 |
4387 |
买入 |
| 09:57:03 |
13.57 |
6 |
4393 |
卖出 |
| 09:57:09 |
13.6 |
3 |
4396 |
买入 |
| 09:57:12 |
13.6 |
6 |
4402 |
买入 |
| 09:57:15 |
13.6 |
14 |
4416 |
买入 |
| 09:57:18 |
13.6 |
2 |
4418 |
卖出 |
| 09:57:21 |
13.6 |
1 |
4419 |
卖出 |
| 09:57:30 |
13.6 |
1 |
4420 |
买入 |
| 09:57:33 |
13.59 |
5 |
4425 |
卖出 |
| 09:57:51 |
13.57 |
11 |
4436 |
卖出 |
| 09:57:54 |
13.57 |
34 |
4470 |
卖出 |
| 09:57:57 |
13.56 |
22 |
4492 |
卖出 |